Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acuityads Holdings (TSV: AT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 0.8500 0.8500 0.8500 0 -0.02(-2.30%)
Aug 30, 2018 0.8800 0.8800 0.8400 0.8700 39,800 +0.02(+2.35%)
Aug 29, 2018 0.8900 0.8900 0.8400 0.8500 64,600 -0.04(-4.49%)
Aug 28, 2018 0.9000 0.9000 0.8900 0.8900 56,950 -0.01(-1.11%)
Aug 27, 2018 0.9700 0.9700 0.8800 0.9000 124,250 +0.01(+1.12%)
Aug 24, 2018 0.9100 0.9100 0.8800 0.8900 109,700 -0.02(-2.20%)
Aug 23, 2018 0.9400 0.9400 0.9000 0.9100 48,460 -0.02(-2.15%)
Aug 22, 2018 0.9700 0.9700 0.9100 0.9300 82,750 -0.04(-4.12%)
Aug 21, 2018 1.020 1.020 0.9600 0.9700 77,750 -0.02(-2.02%)
Aug 20, 2018 0.9600 0.9900 0.9500 0.9900 342,150 +0.03(+3.13%)
Aug 17, 2018 1.020 1.020 0.9600 0.9600 52,100 -0.03(-3.03%)
Aug 16, 2018 0.9900 1.010 0.9800 0.9900 84,265 -0.01(-1.00%)
Aug 15, 2018 1.100 1.100 0.9500 1.000 290,230 -0.09(-8.26%)
Aug 14, 2018 1.100 1.100 1.070 1.090 34,219 -0.01(-0.91%)
Aug 13, 2018 1.120 1.120 1.070 1.100 48,200 -0.01(-0.90%)
Aug 10, 2018 1.110 1.120 1.110 1.110 12,725 -0.02(-1.77%)
Aug 09, 2018 1.140 1.150 1.130 1.130 11,400 -0.01(-0.88%)
Aug 08, 2018 1.180 1.180 1.130 1.140 6,800 +0.00(+0.00%)
Aug 07, 2018 1.180 1.180 1.140 1.140 3,100 -0.04(-3.39%)
Aug 03, 2018 1.180 1.180 1.180 0 +0.03(+2.61%)
Aug 02, 2018 1.160 1.160 1.120 1.150 41,999 +0.00(+0.00%)
Aug 01, 2018 1.160 1.160 1.140 1.150 23,189 +0.03(+2.68%)
Jul 31, 2018 1.180 1.180 1.120 1.120 44,636 -0.06(-5.08%)
Jul 30, 2018 1.170 1.190 1.170 1.180 40,549 +0.01(+0.85%)
Jul 27, 2018 1.130 1.210 1.120 1.170 136,900 +0.02(+1.74%)
Jul 26, 2018 1.240 1.240 1.100 1.150 27,570 -0.03(-2.54%)
Jul 25, 2018 1.230 1.230 1.160 1.180 62,601 -0.04(-3.28%)
Jul 24, 2018 1.230 1.240 1.200 1.220 33,235 -0.02(-1.61%)
Jul 23, 2018 1.260 1.260 1.240 1.240 4,484 +0.00(+0.00%)
Jul 20, 2018 1.260 1.260 1.220 1.240 64,100 +0.02(+1.64%)
Jul 19, 2018 1.260 1.260 1.220 1.220 34,337 +0.00(+0.00%)
Jul 18, 2018 1.140 1.240 1.120 1.220 156,210 +0.08(+7.02%)
Jul 17, 2018 1.120 1.140 1.100 1.140 53,450 +0.01(+0.88%)
Jul 16, 2018 1.100 1.140 1.100 1.130 19,250 +0.02(+1.80%)
Jul 13, 2018 1.100 1.120 1.080 1.110 16,050 +0.01(+0.91%)
Jul 12, 2018 1.120 1.120 1.080 1.100 11,300 -0.02(-1.79%)
Jul 11, 2018 1.190 1.200 1.070 1.120 36,035 -0.05(-4.27%)
Jul 10, 2018 1.100 1.170 1.090 1.170 31,130 +0.07(+6.36%)
Jul 09, 2018 1.150 1.180 1.100 1.100 28,930 -0.05(-4.35%)
Jul 06, 2018 1.170 1.170 1.130 1.150 12,700 +0.02(+1.77%)
Jul 05, 2018 1.170 1.170 1.120 1.130 18,066 -0.02(-1.74%)
Jul 04, 2018 1.160 1.180 1.150 1.150 6,000 -0.03(-2.54%)
Jul 03, 2018 1.190 1.190 1.150 1.180 14,670 +0.00(+0.00%)
Jun 29, 2018 1.180 1.180 1.180 0 +0.04(+3.51%)
Jun 28, 2018 1.160 1.160 1.120 1.140 36,800 +0.02(+1.79%)
Jun 27, 2018 1.170 1.180 1.110 1.120 72,250 -0.05(-4.27%)
Jun 26, 2018 1.210 1.210 1.170 1.170 25,645 +0.02(+1.74%)
Jun 25, 2018 1.200 1.220 1.150 1.150 60,050 -0.09(-7.26%)
Jun 22, 2018 1.260 1.300 1.210 1.240 57,397 +0.01(+0.81%)
Jun 21, 2018 1.160 1.260 1.160 1.230 66,526 +0.07(+6.03%)
Jun 20, 2018 1.180 1.260 1.120 1.160 73,035 -0.05(-4.13%)
Jun 19, 2018 1.120 1.340 1.040 1.210 114,881 +0.11(+10.00%)
Jun 18, 2018 1.100 1.130 1.000 1.100 51,012 +0.05(+4.76%)
Jun 15, 2018 1.010 1.010 1.050 131,210 +0.04(+3.96%)
Jun 14, 2018 1.100 1.120 1.010 1.010 82,077 -0.07(-6.48%)
Jun 13, 2018 0.9900 1.100 0.9800 1.080 201,461 +0.14(+14.89%)
Jun 12, 2018 0.8700 1.000 0.8700 0.9400 180,487 +0.08(+9.30%)
Jun 11, 2018 0.8900 0.8900 0.8600 0.8600 6,300 -0.02(-2.27%)
Jun 08, 2018 0.8800 0.8800 0.8800 0.8800 500 +0.07(+8.64%)
Jun 07, 2018 0.8900 0.8900 0.8100 0.8100 14,600 -0.06(-6.90%)
Jun 06, 2018 0.8900 0.8900 0.8600 0.8700 3,800 +0.03(+3.57%)
Jun 05, 2018 0.8700 0.8700 0.8300 0.8400 17,560 +0.02(+2.44%)
Jun 04, 2018 0.8900 0.8900 0.8200 0.8200 8,834 -0.07(-7.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.